Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.427 5.522 5.427 5.447 5,543 +0.02(+0.29%)
Nov 29, 2005 5.435 5.532 5.311 5.431 16,523 +0.00(+0.07%)
Nov 28, 2005 5.482 5.540 5.423 5.427 23,437 +0.02(+0.36%)
Nov 25, 2005 5.486 5.486 5.365 5.408 17,014 -0.05(-0.93%)
Nov 23, 2005 5.556 5.559 5.326 5.458 39,567 -0.22(-3.90%)
Nov 22, 2005 5.754 5.754 5.455 5.680 21,832 -0.07(-1.28%)
Nov 21, 2005 5.559 5.773 5.559 5.754 38,394 +0.02(+0.41%)
Nov 18, 2005 5.540 5.734 5.536 5.731 28,949 +0.19(+3.51%)
Nov 17, 2005 5.443 5.536 5.443 5.536 25,660 +0.10(+1.93%)
Nov 16, 2005 5.423 5.431 5.408 5.431 7,670 -0.00(-0.07%)
Nov 15, 2005 5.330 5.443 5.326 5.435 15,824 +0.03(+0.65%)
Nov 14, 2005 5.443 5.443 5.299 5.400 28,813 -0.00(-0.07%)
Nov 11, 2005 5.268 5.423 5.268 5.404 15,497 +0.08(+1.53%)
Nov 10, 2005 5.369 5.381 5.322 5.322 22,725 -0.06(-1.16%)
Nov 09, 2005 5.404 5.404 5.357 5.385 10,049 -0.02(-0.36%)
Nov 08, 2005 5.462 5.462 5.342 5.404 6,816 +0.02(+0.29%)
Nov 07, 2005 5.291 5.423 5.291 5.388 14,036 +0.02(+0.29%)
Nov 04, 2005 5.416 5.420 5.365 5.373 7,518 +0.10(+1.84%)
Nov 03, 2005 5.171 5.326 5.136 5.276 28,697 +0.02(+0.30%)
Nov 02, 2005 5.248 5.287 5.217 5.260 49,120 -0.08(-1.46%)
Nov 01, 2005 5.264 5.346 5.264 5.338 17,678 -0.01(-0.15%)
Oct 31, 2005 5.377 5.420 5.229 5.346 20,320 -0.04(-0.72%)
Oct 28, 2005 5.423 5.513 5.377 5.385 31,843 +0.08(+1.47%)
Oct 27, 2005 5.369 5.369 5.264 5.307 9,581 +0.01(+0.22%)
Oct 26, 2005 5.322 5.322 5.272 5.295 10,545 +0.02(+0.37%)
Oct 25, 2005 5.229 5.291 5.229 5.276 22,030 -0.00(-0.07%)
Oct 24, 2005 5.299 5.299 5.233 5.280 18,674 -0.02(-0.37%)
Oct 21, 2005 5.229 5.299 5.190 5.299 23,676 +0.07(+1.41%)
Oct 20, 2005 5.202 5.225 5.186 5.225 23,568 -0.01(-0.15%)
Oct 19, 2005 5.248 5.248 5.210 5.233 24,746 -0.02(-0.30%)
Oct 18, 2005 5.287 5.287 5.241 5.248 29,302 -0.04(-0.74%)
Oct 17, 2005 5.268 5.330 5.268 5.287 10,823 -0.07(-1.23%)
Oct 14, 2005 5.229 5.353 5.229 5.353 31,097 +0.10(+1.92%)
Oct 13, 2005 5.287 5.287 5.202 5.253 24,644 -0.04(-0.73%)
Oct 12, 2005 5.373 5.373 5.248 5.291 52,847 -0.11(-2.09%)
Oct 11, 2005 5.392 5.478 5.377 5.404 33,080 -0.05(-0.86%)
Oct 10, 2005 5.482 5.493 5.357 5.451 13,730 -0.03(-0.57%)
Oct 07, 2005 5.346 5.482 5.346 5.482 49,709 +0.05(+0.93%)
Oct 06, 2005 5.334 5.458 5.334 5.431 72,679 +0.05(+0.87%)
Oct 05, 2005 5.637 5.649 5.334 5.385 75,130 -0.25(-4.48%)
Oct 04, 2005 5.746 5.746 5.637 5.637 50,646 +0.00(+0.00%)
Oct 03, 2005 5.715 5.781 5.478 5.637 55,276 -0.07(-1.29%)
Sep 30, 2005 5.832 5.832 5.707 5.711 31,483 -0.11(-1.87%)
Sep 29, 2005 5.933 6.010 5.820 5.820 119,914 -0.21(-3.42%)
Sep 28, 2005 6.045 6.065 5.929 6.026 65,701 -0.02(-0.26%)
Sep 27, 2005 5.929 6.049 5.929 6.042 76,414 +0.11(+1.90%)
Sep 26, 2005 6.045 6.080 5.929 5.929 63,728 -0.10(-1.61%)
Sep 23, 2005 6.026 6.026 5.991 6.026 18,270 +0.02(+0.32%)
Sep 22, 2005 6.007 6.026 5.983 6.007 43,773 +0.02(+0.39%)
Sep 21, 2005 5.836 5.987 5.836 5.983 43,773 +0.02(+0.39%)
Sep 20, 2005 5.773 5.964 5.773 5.960 45,442 +0.12(+2.00%)
Sep 19, 2005 5.832 5.948 5.637 5.843 44,933 -0.08(-1.31%)
Sep 16, 2005 5.734 5.925 5.734 5.921 84,416 +0.16(+2.70%)
Sep 15, 2005 5.948 5.948 5.738 5.766 24,924 -0.14(-2.37%)
Sep 14, 2005 5.902 5.968 5.902 5.905 20,062 +0.00(+0.07%)
Sep 13, 2005 5.921 5.983 5.754 5.902 21,117 -0.02(-0.33%)
Sep 12, 2005 5.839 5.925 5.839 5.921 24,505 +0.00(+0.07%)
Sep 09, 2005 5.890 5.925 5.890 5.917 7,477 +0.02(+0.39%)
Sep 08, 2005 5.855 5.921 5.855 5.894 8,719 +0.02(+0.40%)
Sep 07, 2005 5.948 5.948 5.832 5.871 29,991 -0.08(-1.31%)
Sep 06, 2005 5.832 5.948 5.746 5.948 58,282 +0.08(+1.39%)
Sep 02, 2005 5.773 5.871 5.773 5.867 33,461 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.